6415.TW - Silergy Corp.

Taiwan - Taiwan Delayed Price. Currency in TWD
DateOpenHighLowClose*Adj Close**Volume
Jul 18, 2019650.00652.00628.00630.00630.00260,000
Jul 17, 2019658.00658.00632.00647.00647.00118,200
Jul 16, 2019646.00655.00637.00642.00642.00261,491
Jul 16, 20196.52367 Dividend
Jul 15, 2019639.00668.00639.00650.00643.48393,382
Jul 12, 2019635.00654.00630.00634.00627.64468,292
Jul 11, 2019618.00648.00618.00629.00622.69363,327
Jul 10, 2019641.00641.00616.00616.00609.82389,407
Jul 09, 2019636.00648.00631.00641.00634.57302,593
Jul 08, 2019628.00639.00620.00630.00623.68480,630
Jul 05, 2019617.00638.00616.00638.00631.60416,369
Jul 04, 2019601.00635.00598.00614.00607.84504,630
Jul 03, 2019597.00605.00593.00601.00594.97198,626
Jul 02, 2019594.00610.00586.00595.00589.03326,860
Jul 01, 2019604.00604.00587.00594.00588.04558,237
Jun 28, 2019606.00630.00600.00608.00601.90571,876
Jun 27, 2019584.00614.00579.00609.00602.89658,891
Jun 26, 2019589.00592.00568.00580.00574.18596,601
Jun 25, 2019569.00595.00550.00594.00588.04970,149
Jun 24, 2019517.00562.00517.00562.00556.361,798,981
Jun 21, 2019506.00515.00501.00511.00505.87257,881
Jun 20, 2019503.00519.00503.00507.00501.91499,472
Jun 19, 2019479.00493.50472.50492.00487.06300,175
Jun 18, 2019470.00479.00466.00467.00462.31134,154
Jun 17, 2019475.00485.00464.00468.00463.30264,219
Jun 14, 2019480.00492.00467.50468.00463.30269,140
Jun 13, 2019466.00494.00466.00480.00475.18467,781
Jun 12, 2019469.00476.00458.00466.00461.32265,378
Jun 11, 2019453.00483.00453.00463.00458.35780,073
Jun 10, 2019450.00451.00421.50439.50435.09500,713
Jun 06, 2019443.00453.00443.00451.00446.47258,500
Jun 05, 2019451.50454.00443.00443.00438.55442,021
Jun 04, 2019449.00450.50437.00444.50440.04365,100
Jun 03, 2019445.00453.50437.00444.00439.54171,160
May 31, 2019450.00457.50448.00448.00443.50269,482
May 30, 2019452.00456.50444.00444.00439.54203,195
May 29, 2019454.00455.00444.00448.00443.50262,788
May 28, 2019466.00466.00450.50460.00455.38245,040
May 27, 2019468.00475.00464.00466.00461.32194,000
May 24, 2019480.00480.00462.00468.00463.30331,292
May 23, 2019465.50496.00463.50480.00475.18454,423
May 22, 2019461.00480.00461.00465.00460.33372,415
May 21, 2019443.50465.00439.00465.00460.33242,140
May 20, 2019487.50488.50440.00443.50439.05447,674
May 17, 2019486.00505.00481.50487.50482.61334,034
May 16, 2019484.00494.00467.00478.00473.20328,111
May 15, 2019465.50494.00451.00485.00480.13630,219
May 14, 2019465.00468.00443.00459.00454.39424,532
May 13, 2019509.00509.00473.00473.00468.25162,798
May 10, 2019499.00517.00491.50501.00495.97191,371
May 09, 2019515.00515.00496.00496.00491.02332,044
May 08, 2019519.00524.00507.00513.00507.85304,000
May 07, 2019530.00533.00515.00515.00509.83447,556
May 06, 2019537.00540.00511.00525.00519.73513,200
May 03, 2019516.00554.00516.00552.00546.46512,017
May 02, 2019506.00512.00494.00511.00505.87117,788
Apr 30, 2019496.00512.00496.00506.00500.92134,160
Apr 29, 2019498.00504.00482.50496.00491.02144,200
Apr 26, 2019503.00510.00492.00495.00490.03169,387
Apr 25, 2019515.00531.00501.00501.00495.97373,048
Apr 24, 2019520.00520.00496.50496.50491.52145,144
Apr 23, 2019509.00520.00497.00520.00514.7888,352
Apr 22, 2019506.00510.00495.50502.00496.9654,036
Apr 19, 2019501.00509.00498.00502.00496.96276,150
Apr 18, 2019520.00520.00492.50495.00490.03187,500
Apr 17, 2019497.00507.00497.00503.00497.95275,135
Apr 16, 2019465.50495.50458.00492.50487.56317,560
Apr 15, 2019475.00480.50465.00465.00460.33164,695
Apr 12, 2019475.50475.50464.50470.00465.28111,953
Apr 11, 2019481.00492.00475.00475.00470.23107,020
Apr 10, 2019482.00482.50472.50480.50475.68126,029
Apr 09, 2019491.50493.00481.50485.00480.13168,046
Apr 08, 2019490.00506.00482.00491.50486.57632,260
Apr 03, 2019497.00502.00480.50480.50475.68446,060
Apr 02, 2019483.50505.00483.00494.50489.54522,698
Apr 01, 2019465.00482.00464.00478.50473.70418,253
Mar 29, 2019459.00465.00456.00460.00455.38344,167
Mar 28, 2019439.00458.00439.00458.00453.40266,193
Mar 27, 2019458.00460.00444.00444.00439.54418,241
Mar 26, 2019448.00454.50441.50450.00445.48528,409
Mar 25, 2019447.50451.00436.00439.00434.59815,155
Mar 22, 2019479.00482.00454.00460.00455.381,143,361
Mar 21, 2019484.00486.00468.50479.00474.19455,193
Mar 20, 2019496.50512.00485.50488.00483.10369,215
Mar 19, 2019500.00512.00495.00497.50492.51325,176
Mar 18, 2019516.00516.00485.00505.00499.93575,108
Mar 15, 2019506.00530.00504.00516.00510.82289,170
Mar 14, 2019510.00515.00498.50500.00494.98189,075
Mar 13, 2019512.00521.00495.00498.00493.00295,860
Mar 12, 2019521.00532.00506.00512.00506.86163,271
Mar 11, 2019522.00533.00507.00517.00511.81310,302
Mar 08, 2019539.00541.00528.00534.00528.64104,169
Mar 07, 2019554.00561.00538.00541.00535.57205,012
Mar 06, 2019569.00569.00541.00542.00536.56234,355
Mar 05, 2019556.00583.00550.00550.00544.48280,255
Mar 04, 2019550.00569.00540.00556.00550.42436,322
Feb 27, 2019504.00554.00486.00554.00548.44589,845
Feb 26, 2019512.00515.00498.00504.00498.94190,260
Feb 25, 2019493.00510.00484.50510.00504.88229,389
Feb 22, 2019501.00501.00482.00484.50479.64103,140
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...